Skip to main content

FirstEnergy Corp (NY: FE )

37.40 +0.10 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 37.39 37.65 37.29 37.40 4,298,305 +0.10(+0.27%)
Feb 22, 2024 37.62 37.62 37.25 37.30 3,278,593 -0.52(-1.37%)
Feb 21, 2024 37.31 37.84 37.07 37.82 3,159,224 +0.67(+1.80%)
Feb 20, 2024 37.41 37.64 37.11 37.15 4,110,485 -0.24(-0.64%)
Feb 16, 2024 37.16 37.41 36.80 37.39 3,476,969 +0.09(+0.24%)
Feb 15, 2024 37.03 37.39 36.93 37.30 3,930,898 +0.37(+1.00%)
Feb 14, 2024 37.01 37.10 36.78 36.93 3,404,099 -0.02(-0.05%)
Feb 13, 2024 37.58 37.75 36.62 36.95 4,063,496 -0.82(-2.17%)
Feb 12, 2024 37.38 37.78 36.91 37.77 3,692,461 +0.46(+1.23%)
Feb 09, 2024 36.00 37.54 36.00 37.31 9,712,838 +1.52(+4.25%)
Feb 08, 2024 35.62 35.85 35.41 35.79 4,550,308 -0.04(-0.11%)
Feb 07, 2024 35.95 36.04 35.65 35.83 2,540,298 +0.02(+0.06%)
Feb 06, 2024 35.75 35.99 35.63 35.81 2,636,069 +0.00(+0.00%)
Feb 05, 2024 36.00 36.24 35.74 35.81 3,928,095 -0.56(-1.55%)
Feb 02, 2024 36.55 36.71 36.04 36.37 3,942,514 -0.52(-1.42%)
Feb 01, 2024 36.11 36.94 35.88 36.90 2,913,739 +0.63(+1.74%)
Jan 31, 2024 36.63 36.80 36.11 36.26 3,486,987 -0.08(-0.22%)
Jan 30, 2024 36.28 36.59 35.99 36.34 2,923,463 -0.02(-0.05%)
Jan 29, 2024 35.98 36.41 35.79 36.36 2,821,243 +0.40(+1.10%)
Jan 26, 2024 36.19 36.23 35.80 35.97 3,418,301 -0.12(-0.33%)
Jan 25, 2024 35.95 36.10 35.34 36.09 4,008,335 +0.53(+1.50%)
Jan 24, 2024 36.62 36.62 35.47 35.55 5,317,150 -0.75(-2.07%)
Jan 23, 2024 36.23 36.46 36.07 36.30 5,950,343 +0.03(+0.08%)
Jan 22, 2024 36.65 36.91 36.25 36.27 4,220,262 -0.32(-0.86%)
Jan 19, 2024 36.82 36.83 36.26 36.59 3,779,526 -0.10(-0.27%)
Jan 18, 2024 36.72 36.90 36.54 36.69 5,472,148 -0.22(-0.59%)
Jan 17, 2024 37.26 37.67 36.73 36.91 5,601,679 -0.51(-1.37%)
Jan 16, 2024 37.69 37.80 37.25 37.42 5,034,611 -0.51(-1.36%)
Jan 12, 2024 37.82 38.00 37.69 37.94 4,014,029 +0.35(+0.92%)
Jan 11, 2024 38.26 38.34 37.36 37.59 4,621,263 -0.71(-1.86%)
Jan 10, 2024 38.14 38.37 37.94 38.30 3,083,781 +0.22(+0.57%)
Jan 09, 2024 37.81 38.15 37.60 38.08 8,142,604 +0.14(+0.36%)
Jan 08, 2024 37.70 37.96 37.43 37.95 2,873,747 +0.25(+0.66%)
Jan 05, 2024 37.32 37.80 37.13 37.70 3,662,973 +0.34(+0.90%)
Jan 04, 2024 37.49 37.83 37.20 37.36 3,757,596 +0.03(+0.08%)
Jan 03, 2024 37.01 37.40 36.83 37.33 4,125,963 +0.36(+0.96%)
Jan 02, 2024 36.06 37.01 35.99 36.98 3,029,057 +0.73(+2.02%)
Dec 29, 2023 36.06 36.28 35.96 36.24 2,759,892 +0.07(+0.19%)
Dec 28, 2023 35.82 36.26 35.73 36.18 2,052,435 +0.27(+0.74%)
Dec 27, 2023 35.84 35.96 35.67 35.91 2,394,310 -0.02(-0.05%)
Dec 26, 2023 35.81 36.12 35.76 35.93 2,795,972 +0.11(+0.30%)
Dec 22, 2023 36.09 36.36 35.79 35.82 4,496,925 -0.10(-0.28%)
Dec 21, 2023 35.84 36.13 35.64 35.92 2,920,760 +0.14(+0.39%)
Dec 20, 2023 36.39 36.52 35.77 35.78 3,270,793 -0.72(-1.98%)
Dec 19, 2023 36.50 36.68 36.25 36.50 2,504,550 +0.10(+0.27%)
Dec 18, 2023 36.58 36.78 36.31 36.40 2,958,157 -0.16(-0.43%)
Dec 15, 2023 37.27 37.30 36.38 36.56 8,203,943 -0.88(-2.35%)
Dec 14, 2023 38.29 38.38 37.35 37.44 6,526,038 -0.63(-1.66%)
Dec 13, 2023 36.57 38.12 36.38 38.07 5,041,036 +1.51(+4.14%)
Dec 12, 2023 36.83 36.84 36.24 36.56 3,464,446 -0.28(-0.75%)
Dec 11, 2023 36.58 37.07 36.49 36.84 3,805,839 +0.18(+0.49%)
Dec 08, 2023 36.85 36.97 36.32 36.66 4,247,702 -0.22(-0.59%)
Dec 07, 2023 37.11 37.11 36.58 36.88 4,270,052 -0.15(-0.40%)
Dec 06, 2023 36.79 37.06 36.44 37.03 3,573,101 +0.40(+1.08%)
Dec 05, 2023 36.75 36.75 36.34 36.63 3,383,367 -0.12(-0.32%)
Dec 04, 2023 36.62 36.98 36.56 36.75 4,108,685 -0.19(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.